American Financial Group, Inc. (AFGE)
NYSE: AFGE · Real-Time Price · USD · Preferred Stock
16.40
-0.13 (-0.79%)
Jun 6, 2025, 4:00 PM - Market closed
American Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 16.44 | 16.62 | 16.34 | 16.40 | 16.40 | -0.79% | 7,718 |
| Jun 5, 2025 | 16.50 | 16.69 | 16.43 | 16.53 | 16.53 | 0.43% | 14,230 |
| Jun 4, 2025 | 16.43 | 16.48 | 16.39 | 16.46 | 16.46 | 0.43% | 4,140 |
| Jun 3, 2025 | 16.22 | 16.39 | 16.20 | 16.39 | 16.39 | 1.17% | 19,161 |
| Jun 2, 2025 | 16.13 | 16.20 | 16.12 | 16.20 | 16.20 | 0.56% | 22,944 |
| May 30, 2025 | 16.34 | 16.42 | 16.11 | 16.11 | 16.11 | -3.30% | 52,470 |
| May 29, 2025 | 16.56 | 16.66 | 16.56 | 16.66 | 16.37 | 0.36% | 3,357 |
| May 28, 2025 | 16.54 | 16.67 | 16.54 | 16.60 | 16.32 | -0.12% | 7,201 |
| May 27, 2025 | 16.60 | 16.62 | 16.40 | 16.62 | 16.34 | 1.40% | 14,550 |
| May 23, 2025 | 16.40 | 16.40 | 16.26 | 16.39 | 16.11 | 0.37% | 15,411 |
| May 22, 2025 | 16.36 | 16.47 | 16.30 | 16.33 | 16.05 | -0.18% | 5,366 |
| May 21, 2025 | 16.63 | 16.63 | 16.24 | 16.36 | 16.08 | -1.98% | 19,471 |
| May 20, 2025 | 16.60 | 16.83 | 16.60 | 16.69 | 16.40 | 0.06% | 10,636 |
| May 19, 2025 | 16.40 | 16.75 | 16.36 | 16.68 | 16.39 | -0.66% | 21,362 |
| May 16, 2025 | 16.70 | 16.79 | 16.55 | 16.79 | 16.50 | 0.54% | 14,778 |
| May 15, 2025 | 16.46 | 16.96 | 16.46 | 16.70 | 16.41 | 0.42% | 11,602 |
| May 14, 2025 | 16.75 | 16.84 | 16.57 | 16.63 | 16.35 | -0.72% | 8,121 |
| May 13, 2025 | 16.71 | 16.80 | 16.61 | 16.75 | 16.46 | -0.30% | 6,305 |
| May 12, 2025 | 16.99 | 16.99 | 16.63 | 16.80 | 16.51 | - | 7,008 |
| May 9, 2025 | 16.77 | 16.80 | 16.61 | 16.80 | 16.51 | 0.12% | 3,516 |
| May 8, 2025 | 16.75 | 16.78 | 16.66 | 16.78 | 16.49 | 0.48% | 2,823 |
| May 7, 2025 | 16.79 | 16.91 | 16.65 | 16.70 | 16.41 | -0.12% | 2,523 |
| May 6, 2025 | 16.50 | 16.72 | 16.50 | 16.72 | 16.43 | 0.18% | 6,203 |
| May 5, 2025 | 17.00 | 17.00 | 16.62 | 16.69 | 16.40 | -0.06% | 7,220 |
| May 2, 2025 | 16.92 | 17.06 | 16.66 | 16.70 | 16.41 | -0.30% | 8,309 |
| May 1, 2025 | 16.80 | 16.81 | 16.62 | 16.75 | 16.46 | - | 8,669 |
| Apr 30, 2025 | 16.99 | 17.02 | 16.52 | 16.75 | 16.46 | -1.41% | 20,663 |
| Apr 29, 2025 | 17.05 | 17.09 | 16.97 | 16.99 | 16.70 | -0.88% | 4,039 |
| Apr 28, 2025 | 17.18 | 17.40 | 17.01 | 17.14 | 16.85 | -0.17% | 10,705 |
| Apr 25, 2025 | 17.31 | 17.38 | 16.75 | 17.17 | 16.88 | -0.29% | 6,139 |
| Apr 24, 2025 | 16.93 | 17.28 | 16.93 | 17.22 | 16.93 | 1.65% | 7,020 |
| Apr 23, 2025 | 17.04 | 17.04 | 16.83 | 16.94 | 16.65 | 0.77% | 7,665 |
| Apr 22, 2025 | 16.84 | 16.89 | 16.74 | 16.81 | 16.52 | 0.72% | 3,224 |
| Apr 21, 2025 | 16.71 | 16.84 | 16.69 | 16.69 | 16.40 | -0.83% | 7,822 |
| Apr 17, 2025 | 16.59 | 16.93 | 16.59 | 16.83 | 16.54 | 1.14% | 4,446 |
| Apr 16, 2025 | 16.59 | 16.93 | 16.59 | 16.64 | 16.35 | -0.12% | 3,262 |
| Apr 15, 2025 | 16.83 | 16.92 | 16.56 | 16.66 | 16.37 | -1.94% | 9,878 |
| Apr 14, 2025 | 16.62 | 17.02 | 16.62 | 16.99 | 16.70 | 2.97% | 34,239 |
| Apr 11, 2025 | 16.54 | 16.75 | 16.26 | 16.50 | 16.22 | -1.73% | 11,562 |
| Apr 10, 2025 | 16.87 | 17.25 | 16.42 | 16.79 | 16.50 | -1.47% | 5,709 |
| Apr 9, 2025 | 16.65 | 17.09 | 16.44 | 17.04 | 16.75 | 1.97% | 10,644 |
| Apr 8, 2025 | 17.10 | 17.11 | 16.70 | 16.71 | 16.42 | -1.71% | 9,675 |
| Apr 7, 2025 | 16.92 | 17.73 | 16.55 | 17.00 | 16.71 | -2.47% | 16,236 |
| Apr 4, 2025 | 16.98 | 17.49 | 16.86 | 17.43 | 17.13 | 0.23% | 18,510 |
| Apr 3, 2025 | 17.50 | 17.54 | 17.15 | 17.39 | 17.09 | -1.70% | 17,749 |
| Apr 2, 2025 | 17.65 | 17.77 | 17.45 | 17.69 | 17.39 | 1.61% | 23,406 |
| Apr 1, 2025 | 17.21 | 17.55 | 17.10 | 17.41 | 17.11 | 1.04% | 11,410 |
| Mar 31, 2025 | 17.11 | 17.23 | 16.99 | 17.23 | 16.93 | 0.70% | 17,782 |
| Mar 28, 2025 | 17.12 | 17.17 | 17.08 | 17.11 | 16.82 | -0.12% | 22,276 |
| Mar 27, 2025 | 17.15 | 17.18 | 17.05 | 17.13 | 16.84 | -0.52% | 4,843 |